Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.44 | 22.33 | 21.29 | 22.15 | 404,413 | +0.74(+3.46%) |
Jan 28, 2016 | 22.53 | 22.55 | 21.02 | 21.41 | 368,914 | -0.82(-3.69%) |
Jan 27, 2016 | 23.63 | 23.92 | 22.01 | 22.23 | 337,197 | -1.46(-6.16%) |
Jan 26, 2016 | 23.90 | 23.90 | 22.14 | 23.69 | 390,264 | -0.35(-1.46%) |
Jan 25, 2016 | 23.64 | 25.59 | 23.45 | 24.04 | 586,545 | +0.13(+0.54%) |
Jan 22, 2016 | 23.23 | 24.04 | 22.46 | 23.91 | 316,172 | +1.33(+5.89%) |
Jan 21, 2016 | 24.00 | 24.16 | 22.44 | 22.58 | 277,076 | -1.48(-6.15%) |
Jan 20, 2016 | 21.03 | 24.72 | 20.54 | 24.06 | 699,191 | +2.65(+12.38%) |
Jan 19, 2016 | 22.86 | 22.86 | 20.87 | 21.41 | 395,534 | -1.03(-4.59%) |
Jan 15, 2016 | 22.42 | 22.44 | 22.44 | 22.44 | 427,900 | -0.70(-3.03%) |
Jan 14, 2016 | 23.27 | 23.91 | 22.32 | 23.14 | 316,977 | +0.12(+0.52%) |
Jan 13, 2016 | 24.59 | 24.79 | 22.90 | 23.02 | 246,618 | -1.42(-5.81%) |
Jan 12, 2016 | 23.58 | 24.49 | 23.50 | 24.44 | 319,103 | +1.18(+5.07%) |
Jan 11, 2016 | 24.22 | 24.25 | 22.71 | 23.26 | 374,441 | -0.72(-3.00%) |
Jan 08, 2016 | 25.82 | 26.01 | 23.88 | 23.98 | 387,278 | -1.56(-6.11%) |
Jan 07, 2016 | 24.86 | 25.81 | 24.17 | 25.54 | 376,245 | +0.14(+0.55%) |
Jan 06, 2016 | 27.14 | 27.35 | 25.01 | 25.40 | 411,647 | -2.25(-8.14%) |
Jan 05, 2016 | 28.23 | 28.85 | 27.06 | 27.65 | 336,281 | -0.45(-1.60%) |
Jan 04, 2016 | 27.90 | 28.23 | 26.79 | 28.10 | 343,000 | -0.19(-0.67%) |
Dec 31, 2015 | 28.81 | 28.29 | 28.29 | 28.29 | 396,300 | -0.78(-2.68%) |
Dec 30, 2015 | 30.11 | 30.30 | 29.04 | 29.07 | 251,478 | -1.06(-3.52%) |
Dec 29, 2015 | 29.38 | 30.30 | 29.31 | 30.13 | 175,675 | +1.09(+3.75%) |
Dec 28, 2015 | 29.06 | 29.70 | 28.38 | 29.04 | 225,627 | -0.08(-0.27%) |
Dec 24, 2015 | 29.54 | 29.12 | 29.12 | 29.12 | 94,100 | -0.55(-1.85%) |
Dec 23, 2015 | 28.93 | 29.76 | 28.44 | 29.67 | 173,904 | +0.89(+3.09%) |
Dec 22, 2015 | 29.50 | 29.50 | 28.02 | 28.78 | 212,232 | -0.65(-2.21%) |
Dec 21, 2015 | 29.31 | 29.44 | 28.28 | 29.43 | 205,583 | +0.24(+0.82%) |
Dec 18, 2015 | 28.76 | 29.63 | 28.69 | 29.19 | 1,292,940 | +0.26(+0.90%) |
Dec 17, 2015 | 30.17 | 30.41 | 28.64 | 28.93 | 279,625 | -1.15(-3.82%) |
Dec 16, 2015 | 29.27 | 30.15 | 28.91 | 30.08 | 236,966 | +1.00(+3.44%) |
Dec 15, 2015 | 28.61 | 29.69 | 28.61 | 29.08 | 277,092 | +0.90(+3.19%) |
Dec 14, 2015 | 28.21 | 28.66 | 27.48 | 28.18 | 351,427 | +0.08(+0.28%) |
Dec 11, 2015 | 27.61 | 28.81 | 27.61 | 28.10 | 263,800 | -0.28(-0.99%) |
Dec 10, 2015 | 27.48 | 28.54 | 27.41 | 28.38 | 372,881 | +0.94(+3.43%) |
Dec 09, 2015 | 28.88 | 28.88 | 27.00 | 27.44 | 225,614 | -1.63(-5.61%) |
Dec 08, 2015 | 27.61 | 29.25 | 27.31 | 29.07 | 293,598 | +0.98(+3.49%) |
Dec 07, 2015 | 28.60 | 28.63 | 27.80 | 28.09 | 311,692 | -0.48(-1.68%) |
Dec 04, 2015 | 27.73 | 28.90 | 27.53 | 28.57 | 232,349 | +0.83(+2.99%) |
Dec 03, 2015 | 28.68 | 28.84 | 27.07 | 27.74 | 188,092 | -0.79(-2.77%) |
Dec 02, 2015 | 28.60 | 29.57 | 28.34 | 28.53 | 156,017 | -0.14(-0.49%) |
Dec 01, 2015 | 28.49 | 28.99 | 27.75 | 28.67 | 231,239 | +0.24(+0.84%) |
Nov 30, 2015 | 29.00 | 29.50 | 28.06 | 28.43 | 215,695 | -0.53(-1.83%) |
Nov 27, 2015 | 28.67 | 29.29 | 28.35 | 28.96 | 115,434 | +0.42(+1.47%) |
Nov 25, 2015 | 27.48 | 28.54 | 28.54 | 28.54 | 259,700 | +0.99(+3.59%) |
Nov 24, 2015 | 27.65 | 27.91 | 26.96 | 27.55 | 150,349 | -0.16(-0.58%) |
Nov 23, 2015 | 28.36 | 28.50 | 27.00 | 27.71 | 271,096 | -0.83(-2.91%) |
Nov 20, 2015 | 28.02 | 29.49 | 27.91 | 28.54 | 291,286 | +0.70(+2.51%) |
Nov 19, 2015 | 28.25 | 28.73 | 27.08 | 27.84 | 294,145 | -0.52(-1.83%) |
Nov 18, 2015 | 27.52 | 28.44 | 27.20 | 28.36 | 262,230 | +0.68(+2.46%) |
Nov 17, 2015 | 26.20 | 27.92 | 25.97 | 27.68 | 263,819 | +1.50(+5.73%) |
Nov 16, 2015 | 26.34 | 26.49 | 25.36 | 26.18 | 328,152 | -0.24(-0.91%) |
Nov 13, 2015 | 25.76 | 26.94 | 25.63 | 26.42 | 283,282 | +0.47(+1.81%) |
Nov 12, 2015 | 26.25 | 26.86 | 25.74 | 25.95 | 427,231 | -0.16(-0.61%) |
Nov 11, 2015 | 27.02 | 27.39 | 26.06 | 26.11 | 318,840 | -0.74(-2.76%) |
Nov 10, 2015 | 26.70 | 27.14 | 25.81 | 26.85 | 340,777 | +0.15(+0.56%) |
Nov 09, 2015 | 26.80 | 27.50 | 26.29 | 26.70 | 520,779 | -0.11(-0.41%) |
Nov 06, 2015 | 30.40 | 30.86 | 21.69 | 26.81 | 2,829,387 | -5.57(-17.20%) |
Nov 05, 2015 | 35.07 | 36.00 | 31.31 | 32.38 | 506,314 | -2.43(-6.98%) |
Nov 04, 2015 | 34.50 | 35.57 | 33.61 | 34.81 | 266,076 | +0.42(+1.22%) |
Nov 03, 2015 | 34.26 | 35.12 | 33.95 | 34.39 | 238,781 | -0.12(-0.35%) |